Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2015 | 32.10 | 32.42 | 31.00 | 31.39 | 189,936 | -0.76(-2.38%) |
Apr 29, 2015 | 32.58 | 32.93 | 31.88 | 32.16 | 162,784 | -0.53(-1.61%) |
Apr 28, 2015 | 32.03 | 33.25 | 31.38 | 32.69 | 231,913 | +0.70(+2.17%) |
Apr 27, 2015 | 33.16 | 33.36 | 31.93 | 31.99 | 249,569 | -0.70(-2.13%) |
Apr 24, 2015 | 33.10 | 33.10 | 32.10 | 32.69 | 159,007 | -0.14(-0.42%) |
Apr 23, 2015 | 32.85 | 33.13 | 32.32 | 32.82 | 168,092 | +0.10(+0.30%) |
Apr 22, 2015 | 33.19 | 33.75 | 32.61 | 32.72 | 295,532 | -0.16(-0.48%) |
Apr 21, 2015 | 32.40 | 33.10 | 32.18 | 32.88 | 301,431 | +0.90(+2.83%) |
Apr 20, 2015 | 30.33 | 32.38 | 29.99 | 31.98 | 380,604 | +2.08(+6.94%) |
Apr 17, 2015 | 30.22 | 30.41 | 29.16 | 29.90 | 307,997 | -0.71(-2.30%) |
Apr 16, 2015 | 30.69 | 30.96 | 30.31 | 30.61 | 159,502 | -0.28(-0.90%) |
Apr 15, 2015 | 30.53 | 31.01 | 30.31 | 30.89 | 159,396 | +0.61(+2.00%) |
Apr 14, 2015 | 31.31 | 31.47 | 29.88 | 30.28 | 269,594 | -0.97(-3.11%) |
Apr 13, 2015 | 31.57 | 31.74 | 31.19 | 31.25 | 142,870 | -0.30(-0.94%) |
Apr 10, 2015 | 31.78 | 32.04 | 31.33 | 31.55 | 179,922 | -0.20(-0.63%) |
Apr 09, 2015 | 31.88 | 32.06 | 30.97 | 31.75 | 251,220 | -0.31(-0.96%) |
Apr 08, 2015 | 32.27 | 32.66 | 31.84 | 32.06 | 129,883 | -0.08(-0.25%) |
Apr 07, 2015 | 31.84 | 32.53 | 31.74 | 32.14 | 221,720 | +0.39(+1.22%) |
Apr 06, 2015 | 31.19 | 32.10 | 31.12 | 31.75 | 163,685 | +0.47(+1.49%) |
Apr 02, 2015 | 31.53 | 31.28 | 31.28 | 31.28 | 157,577 | -0.16(-0.51%) |
Apr 01, 2015 | 31.90 | 31.90 | 30.87 | 31.44 | 186,286 | -0.40(-1.25%) |
Mar 31, 2015 | 31.59 | 32.17 | 31.54 | 31.84 | 257,751 | -0.03(-0.09%) |
Mar 30, 2015 | 31.79 | 32.26 | 31.79 | 31.87 | 175,520 | +0.25(+0.79%) |
Mar 27, 2015 | 31.55 | 31.84 | 31.15 | 31.62 | 208,376 | +0.01(+0.03%) |
Mar 26, 2015 | 30.02 | 31.99 | 29.32 | 31.61 | 381,973 | +1.35(+4.46%) |
Mar 25, 2015 | 31.40 | 31.68 | 30.09 | 30.26 | 355,086 | -1.14(-3.64%) |
Mar 24, 2015 | 32.53 | 32.83 | 31.34 | 31.40 | 516,805 | -1.56(-4.73%) |
Mar 23, 2015 | 33.54 | 33.86 | 32.33 | 32.96 | 411,526 | -0.58(-1.72%) |
Mar 20, 2015 | 35.10 | 35.49 | 33.48 | 33.54 | 964,807 | -1.33(-3.82%) |
Mar 19, 2015 | 34.32 | 35.62 | 34.17 | 34.87 | 540,751 | +0.88(+2.60%) |
Mar 18, 2015 | 32.49 | 34.41 | 32.41 | 33.99 | 554,780 | +1.54(+4.74%) |
Mar 17, 2015 | 31.92 | 33.24 | 31.65 | 32.45 | 749,123 | +0.72(+2.25%) |
Mar 16, 2015 | 31.52 | 31.88 | 31.23 | 31.73 | 431,706 | +0.55(+1.75%) |
Mar 13, 2015 | 31.61 | 31.76 | 31.05 | 31.19 | 367,189 | -0.47(-1.47%) |
Mar 12, 2015 | 31.42 | 31.76 | 31.28 | 31.65 | 214,491 | +0.38(+1.21%) |
Mar 11, 2015 | 30.51 | 31.67 | 30.35 | 31.27 | 543,264 | +0.61(+1.98%) |
Mar 10, 2015 | 30.00 | 30.96 | 29.57 | 30.67 | 634,186 | +0.23(+0.75%) |
Mar 09, 2015 | 31.66 | 31.66 | 28.94 | 30.44 | 959,343 | -1.50(-4.70%) |
Mar 06, 2015 | 31.88 | 33.52 | 31.75 | 31.94 | 605,426 | -0.19(-0.59%) |
Mar 05, 2015 | 31.37 | 32.57 | 31.20 | 32.13 | 267,161 | +0.71(+2.24%) |
Mar 04, 2015 | 31.78 | 32.04 | 31.36 | 31.42 | 289,855 | -0.28(-0.88%) |
Mar 03, 2015 | 31.59 | 32.66 | 31.41 | 31.70 | 493,055 | +0.05(+0.16%) |
Mar 02, 2015 | 31.64 | 32.32 | 31.03 | 31.65 | 423,063 | -0.01(-0.03%) |
Feb 27, 2015 | 32.50 | 33.72 | 31.35 | 31.66 | 734,245 | -0.95(-2.92%) |
Feb 26, 2015 | 32.75 | 32.86 | 31.92 | 32.62 | 443,600 | -0.10(-0.30%) |
Feb 25, 2015 | 32.82 | 32.93 | 32.10 | 32.71 | 240,606 | -0.25(-0.75%) |
Feb 24, 2015 | 32.78 | 33.39 | 32.17 | 32.96 | 348,144 | +0.28(+0.85%) |
Feb 23, 2015 | 33.55 | 33.83 | 31.98 | 32.69 | 421,208 | -0.85(-2.55%) |
Feb 20, 2015 | 32.97 | 33.80 | 32.58 | 33.54 | 339,892 | +0.38(+1.14%) |
Feb 19, 2015 | 32.38 | 34.88 | 32.38 | 33.16 | 718,518 | +0.75(+2.33%) |
Feb 18, 2015 | 33.37 | 33.45 | 31.98 | 32.41 | 378,757 | -0.92(-2.77%) |
Feb 17, 2015 | 32.15 | 33.75 | 31.22 | 33.33 | 688,075 | +1.18(+3.68%) |
Feb 13, 2015 | 32.56 | 32.15 | 32.15 | 32.15 | 471,724 | -0.71(-2.15%) |
Feb 12, 2015 | 31.58 | 33.47 | 30.84 | 32.85 | 782,384 | +1.62(+5.18%) |
Feb 11, 2015 | 33.90 | 34.46 | 28.61 | 31.23 | 1,915,748 | -0.25(-0.79%) |
Feb 10, 2015 | 30.09 | 32.17 | 28.22 | 31.48 | 1,190,116 | +1.93(+6.52%) |
Feb 09, 2015 | 27.60 | 30.11 | 27.47 | 29.56 | 1,280,795 | +1.70(+6.10%) |
Feb 06, 2015 | 27.82 | 28.40 | 27.23 | 27.86 | 281,990 | +0.05(+0.18%) |
Feb 05, 2015 | 26.90 | 28.22 | 26.90 | 27.81 | 469,034 | +0.91(+3.40%) |
Feb 04, 2015 | 27.02 | 27.75 | 26.91 | 26.89 | 198,912 | -0.50(-1.81%) |
Feb 03, 2015 | 25.92 | 27.62 | 25.82 | 27.39 | 466,364 | +1.48(+5.71%) |